ARCTIC BIOSCIENCE
Download formatting options
Filters
Historical data
| Date | Open | High | Low | Last | Close | Number of shares | Turnover | VWAP |
|---|---|---|---|---|---|---|---|---|
| 16/04/2025 | 4.72 | 5.28 | 4.53 | 5.06 | 5.06 | 35,124 | 165,144 | 4.7017 |
| 15/04/2025 | 5.76 | 5.76 | 4.52 | 4.99 | 4.99 | 64,002 | 304,111 | 4.7516 |
| 14/04/2025 | 5.78 | 5.78 | 5.20 | 5.24 | 5.24 | 24,412 | 130,340 | 5.3392 |
| 11/04/2025 | 4.36 | 5.20 | 4.30 | 5.20 | 5.20 | 127,064 | 595,014 | 4.6828 |
| 10/04/2025 | 4.80 | 4.80 | 4.07 | 4.36 | 4.36 | 51,770 | 231,937 | 4.4801 |
| 09/04/2025 | 4.20 | 4.89 | 3.96 | 4.89 | 4.89 | 26,185 | 105,525 | 4.0300 |
| 08/04/2025 | 4.39 | 4.92 | 4.25 | 4.25 | 4.25 | 43,878 | 192,680 | 4.3913 |
| 07/04/2025 | 4.40 | 4.40 | 3.99 | 4.00 | 4.00 | 19,893 | 80,323 | 4.0378 |
| 04/04/2025 | 4.92 | 4.92 | 4.14 | 4.40 | 4.40 | 49,830 | 211,438 | 4.2432 |
| 03/04/2025 | 3.66 | 4.70 | 3.64 | 4.42 | 4.42 | 212,764 | 891,311 | 4.1892 |